股票概览
14
+0.5%
+0.07
13.85
开盘价
14.27
最高价
13.58
最低价
418,242
成交量
数据更新至: 2024-10-31
技术指标
14.27
MA5 (5日均线)
14.23
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 13.85 | 14.27 | 13.58 | 14 | +0.5% | 418,242 | 583,998,770 |
| 2024-10-30 | 13.81 | 14.12 | 13.57 | 13.93 | -0.43% | 353,931 | 491,457,773 |
| 2024-10-29 | 14.55 | 14.93 | 13.95 | 13.99 | -5.15% | 577,527 | 824,829,812 |
| 2024-10-28 | 15.1 | 15.29 | 14.55 | 14.75 | +0.48% | 549,647 | 816,966,955 |
| 2024-10-25 | 14.3 | 15.35 | 14.3 | 14.68 | +0.34% | 633,640 | 941,464,291 |
| 2024-10-24 | 15.09 | 15.26 | 14.36 | 14.63 | -6.87% | 693,497 | 1,018,076,936 |
| 2024-10-23 | 14.01 | 16.9 | 13.93 | 15.71 | +7.53% | 1,343,516 | 2,055,733,872 |
| 2024-10-22 | 15.66 | 16.42 | 14.54 | 14.61 | +3.03% | 1,513,582 | 2,333,463,146 |
| 2024-10-21 | 11.99 | 14.18 | 11.99 | 14.18 | +19.97% | 752,303 | 1,015,432,075 |
| 2024-10-18 | 11.4 | 12.18 | 11.16 | 11.82 | +2.16% | 500,455 | 584,151,267 |
| 2024-10-17 | 11.89 | 12.11 | 11.5 | 11.57 | -3.34% | 383,973 | 453,271,969 |
| 2024-10-16 | 11.88 | 12.38 | 11.48 | 11.97 | -0.17% | 434,313 | 516,332,288 |
| 2024-10-15 | 11.35 | 12.45 | 11.3 | 11.99 | +0.84% | 642,757 | 767,042,231 |
| 2024-10-14 | 11.57 | 12.98 | 11.4 | 11.89 | +5.41% | 611,861 | 736,470,851 |
| 2024-10-11 | 11.8 | 11.8 | 10.77 | 11.28 | -8.44% | 432,465 | 483,849,423 |
| 2024-10-10 | 10.98 | 13 | 10.98 | 12.32 | +12.1% | 760,808 | 917,374,240 |
| 2024-10-09 | 11.5 | 11.83 | 10.93 | 10.99 | -9.7% | 481,748 | 548,600,714 |
| 2024-10-08 | 12.18 | 12.18 | 10.91 | 12.17 | +19.9% | 765,589 | 909,624,960 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：